Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repay Holdings Corporation - Class A Common Stock (NQ: RPAY )

5.750 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 5.830 5.900 5.700 5.750 1,097,083 -0.12(-2.04%)
Mar 07, 2025 5.950 6.060 5.820 5.870 1,319,508 -0.09(-1.51%)
Mar 06, 2025 6.250 6.280 5.950 5.960 1,060,041 -0.29(-4.64%)
Mar 05, 2025 6.060 6.270 5.925 6.250 1,212,107 +0.14(+2.29%)
Mar 04, 2025 6.000 6.900 6.000 6.110 1,667,758 -1.01(-14.19%)
Mar 03, 2025 7.240 7.380 7.110 7.120 787,535 -0.09(-1.25%)
Feb 28, 2025 7.210 7.270 7.105 7.210 1,327,939 +0.00(+0.00%)
Feb 27, 2025 7.150 7.220 7.120 7.210 408,856 +0.03(+0.42%)
Feb 26, 2025 7.150 7.290 7.120 7.180 483,070 +0.02(+0.28%)
Feb 25, 2025 7.300 7.395 7.150 7.160 460,203 -0.12(-1.65%)
Feb 24, 2025 7.250 7.300 7.100 7.280 741,767 +0.08(+1.11%)
Feb 21, 2025 7.330 7.360 7.135 7.200 526,246 -0.08(-1.10%)
Feb 20, 2025 7.380 7.410 7.215 7.280 383,262 -0.12(-1.62%)
Feb 19, 2025 7.330 7.470 7.310 7.400 261,913 -0.02(-0.27%)
Feb 18, 2025 7.410 7.570 7.345 7.420 327,833 +0.01(+0.13%)
Feb 14, 2025 7.260 7.425 7.215 7.410 546,531 +0.11(+1.51%)
Feb 13, 2025 7.270 7.330 7.140 7.300 400,237 +0.11(+1.53%)
Feb 12, 2025 7.150 7.400 7.080 7.190 362,623 -0.06(-0.83%)
Feb 11, 2025 7.580 7.610 7.225 7.250 620,799 -0.42(-5.48%)
Feb 10, 2025 7.630 7.755 7.556 7.670 425,339 +0.05(+0.66%)
Feb 07, 2025 7.620 7.680 7.545 7.620 287,147 -0.01(-0.13%)
Feb 06, 2025 7.600 7.840 7.595 7.630 453,238 +0.06(+0.79%)
Feb 05, 2025 7.520 7.580 7.475 7.570 208,872 +0.11(+1.47%)
Feb 04, 2025 7.320 7.470 7.290 7.460 255,580 +0.09(+1.22%)
Feb 03, 2025 7.320 7.600 7.280 7.370 380,627 -0.10(-1.34%)
Jan 31, 2025 7.590 7.640 7.420 7.470 534,288 -0.13(-1.71%)
Jan 30, 2025 7.690 7.750 7.560 7.600 230,203 -0.03(-0.39%)
Jan 29, 2025 7.540 7.680 7.480 7.630 650,175 +0.04(+0.53%)
Jan 28, 2025 7.600 7.775 7.565 7.590 302,135 -0.02(-0.26%)
Jan 27, 2025 7.460 7.730 7.420 7.610 278,467 +0.15(+2.01%)
Jan 24, 2025 7.310 7.520 7.310 7.460 317,347 +0.12(+1.63%)
Jan 23, 2025 7.340 7.465 7.285 7.340 359,023 -0.06(-0.81%)
Jan 22, 2025 7.410 7.470 7.370 7.400 479,584 -0.08(-1.07%)
Jan 21, 2025 7.440 7.565 7.410 7.480 432,430 +0.11(+1.49%)
Jan 17, 2025 7.470 7.600 7.340 7.370 386,589 -0.05(-0.67%)
Jan 16, 2025 7.420 7.550 7.350 7.420 394,188 -0.01(-0.13%)
Jan 15, 2025 7.660 7.670 7.420 7.430 346,262 -0.02(-0.27%)
Jan 14, 2025 7.330 7.505 7.285 7.450 790,424 +0.15(+2.05%)
Jan 13, 2025 7.220 7.335 7.150 7.300 538,314 +0.05(+0.69%)
Jan 10, 2025 7.340 7.525 7.250 7.250 729,105 -0.25(-3.33%)
Jan 08, 2025 7.490 7.620 7.440 7.500 348,832 -0.04(-0.53%)
Jan 07, 2025 7.670 7.710 7.440 7.540 630,360 -0.11(-1.44%)
Jan 06, 2025 7.680 7.830 7.640 7.650 380,522 -0.05(-0.65%)
Jan 03, 2025 7.790 7.790 7.640 7.700 229,295 +0.06(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.